Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.73 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 7.088 7.122 7.083 7.105 148,057 +0.03(+0.47%)
Jul 30, 2015 7.021 7.072 7.021 7.072 138,185 +0.02(+0.24%)
Jul 29, 2015 7.016 7.055 7.010 7.055 111,149 +0.02(+0.32%)
Jul 28, 2015 7.044 7.055 7.010 7.033 190,705 +0.01(+0.08%)
Jul 27, 2015 7.027 7.044 6.994 7.027 171,276 +0.01(+0.16%)
Jul 24, 2015 7.122 7.150 7.016 7.016 164,659 -0.12(-1.64%)
Jul 23, 2015 7.072 7.133 7.066 7.133 102,270 +0.06(+0.87%)
Jul 22, 2015 7.099 7.105 7.044 7.072 228,910 -0.01(-0.16%)
Jul 21, 2015 7.088 7.105 7.066 7.083 148,979 -0.04(-0.55%)
Jul 20, 2015 7.177 7.183 7.116 7.122 78,552 -0.07(-0.93%)
Jul 17, 2015 7.133 7.189 7.133 7.189 157,989 +0.06(+0.78%)
Jul 16, 2015 7.177 7.199 7.116 7.133 414,809 -0.02(-0.31%)
Jul 15, 2015 7.133 7.155 7.122 7.155 158,504 +0.02(+0.31%)
Jul 14, 2015 7.122 7.143 7.122 7.133 220,624 +0.01(+0.16%)
Jul 13, 2015 7.099 7.122 7.099 7.122 159,362 -0.02(-0.35%)
Jul 10, 2015 7.069 7.147 7.063 7.147 166,224 +0.04(+0.62%)
Jul 09, 2015 7.102 7.108 7.086 7.102 186,058 -0.02(-0.31%)
Jul 08, 2015 7.091 7.124 7.080 7.124 255,963 +0.02(+0.23%)
Jul 07, 2015 7.080 7.123 7.080 7.108 125,210 +0.03(+0.47%)
Jul 06, 2015 7.058 7.075 7.052 7.075 116,657 +0.02(+0.31%)
Jul 02, 2015 7.019 7.052 7.052 7.052 184,116 +0.02(+0.32%)
Jul 01, 2015 6.991 7.030 6.980 7.030 184,521 +0.01(+0.16%)
Jun 30, 2015 6.947 7.025 6.931 7.019 251,646 +0.08(+1.20%)
Jun 29, 2015 6.953 6.953 6.936 6.936 229,234 -0.01(-0.16%)
Jun 26, 2015 6.969 6.980 6.947 6.947 240,015 -0.02(-0.32%)
Jun 25, 2015 6.986 6.997 6.964 6.969 276,007 +0.00(+0.00%)
Jun 24, 2015 7.041 7.047 6.958 6.969 340,848 -0.06(-0.79%)
Jun 23, 2015 7.052 7.075 7.025 7.025 260,140 -0.03(-0.39%)
Jun 22, 2015 7.097 7.108 7.036 7.052 239,638 -0.07(-0.93%)
Jun 19, 2015 7.119 7.119 7.080 7.119 106,699 +0.03(+0.39%)
Jun 18, 2015 7.130 7.130 7.091 7.091 153,737 -0.05(-0.70%)
Jun 17, 2015 7.141 7.148 7.124 7.141 133,011 -0.01(-0.15%)
Jun 16, 2015 7.130 7.158 7.130 7.152 92,195 +0.03(+0.39%)
Jun 15, 2015 7.113 7.124 7.108 7.124 119,912 +0.02(+0.23%)
Jun 12, 2015 7.108 7.119 7.108 7.108 122,549 +0.00(+0.00%)
Jun 11, 2015 7.113 7.119 7.091 7.108 289,294 -0.00(-0.04%)
Jun 10, 2015 7.110 7.127 7.094 7.110 125,024 -0.01(-0.15%)
Jun 09, 2015 7.154 7.160 7.116 7.121 207,060 -0.04(-0.54%)
Jun 08, 2015 7.176 7.187 7.138 7.160 279,716 -0.03(-0.38%)
Jun 05, 2015 7.220 7.242 7.178 7.187 379,556 -0.06(-0.84%)
Jun 04, 2015 7.270 7.309 7.242 7.248 225,437 +0.02(+0.23%)
Jun 03, 2015 7.320 7.325 7.231 7.231 113,730 -0.09(-1.28%)
Jun 02, 2015 7.325 7.353 7.314 7.325 158,941 -0.01(-0.08%)
Jun 01, 2015 7.331 7.342 7.325 7.331 158,979 -0.01(-0.15%)
May 29, 2015 7.353 7.353 7.325 7.342 129,977 +0.02(+0.24%)
May 28, 2015 7.303 7.336 7.298 7.324 190,418 +0.00(+0.06%)
May 27, 2015 7.253 7.320 7.253 7.320 183,572 +0.06(+0.83%)
May 26, 2015 7.270 7.279 7.220 7.259 461,149 -0.03(-0.45%)
May 22, 2015 7.298 7.292 7.292 7.292 188,104 +0.00(+0.00%)
May 21, 2015 7.264 7.309 7.248 7.292 221,558 +0.04(+0.61%)
May 20, 2015 7.320 7.331 7.248 7.248 204,482 -0.06(-0.83%)
May 19, 2015 7.309 7.325 7.309 7.309 131,310 -0.01(-0.15%)
May 18, 2015 7.331 7.336 7.314 7.320 198,069 -0.02(-0.24%)
May 15, 2015 7.342 7.363 7.320 7.337 419,172 +0.00(+0.01%)
May 14, 2015 7.331 7.375 7.331 7.336 175,534 -0.02(-0.30%)
May 13, 2015 7.358 7.391 7.358 7.358 236,329 -0.00(-0.03%)
May 12, 2015 7.372 7.377 7.350 7.361 231,326 -0.02(-0.25%)
May 11, 2015 7.366 7.388 7.366 7.379 130,266 -0.01(-0.12%)
May 08, 2015 7.437 7.448 7.382 7.388 240,266 -0.02(-0.30%)
May 07, 2015 7.443 7.454 7.404 7.410 286,922 -0.04(-0.51%)
May 06, 2015 7.454 7.470 7.415 7.448 302,483 -0.02(-0.22%)
May 05, 2015 7.459 7.503 7.448 7.465 165,145 -0.02(-0.29%)
May 04, 2015 7.536 7.541 7.487 7.487 155,971 -0.07(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.